Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 190.88 | 193.46 | 188.06 | 191.07 | 148,259 | +1.64(+0.86%) |
Nov 29, 2017 | 194.98 | 195.12 | 187.98 | 189.43 | 163,311 | -5.09(-2.61%) |
Nov 28, 2017 | 194.37 | 195.30 | 192.40 | 194.52 | 180,605 | +1.47(+0.76%) |
Nov 27, 2017 | 194.29 | 194.29 | 192.13 | 193.05 | 91,347 | -1.32(-0.68%) |
Nov 24, 2017 | 194.81 | 195.79 | 192.99 | 194.37 | 63,095 | -0.09(-0.05%) |
Nov 22, 2017 | 197.99 | 202.47 | 194.40 | 194.46 | 145,957 | -4.82(-2.42%) |
Nov 21, 2017 | 196.09 | 200.55 | 195.36 | 199.28 | 157,337 | +4.56(+2.34%) |
Nov 20, 2017 | 193.59 | 195.13 | 192.26 | 194.72 | 149,555 | +2.06(+1.07%) |
Nov 17, 2017 | 190.82 | 193.95 | 188.04 | 192.67 | 194,071 | +0.97(+0.51%) |
Nov 16, 2017 | 186.53 | 192.32 | 185.01 | 191.70 | 181,270 | +5.26(+2.82%) |
Nov 15, 2017 | 186.17 | 187.58 | 184.34 | 186.43 | 164,626 | -0.53(-0.28%) |
Nov 14, 2017 | 182.82 | 187.76 | 182.37 | 186.96 | 219,990 | +3.42(+1.86%) |
Nov 13, 2017 | 183.41 | 184.04 | 182.06 | 183.54 | 111,111 | -0.45(-0.25%) |
Nov 10, 2017 | 183.41 | 184.97 | 181.81 | 183.99 | 159,974 | +0.60(+0.33%) |
Nov 09, 2017 | 181.65 | 183.84 | 179.59 | 183.39 | 270,364 | +0.64(+0.35%) |
Nov 08, 2017 | 178.18 | 183.56 | 177.32 | 182.75 | 412,070 | +3.47(+1.93%) |
Nov 07, 2017 | 176.06 | 179.53 | 174.39 | 179.28 | 214,558 | +2.02(+1.14%) |
Nov 06, 2017 | 174.40 | 177.66 | 173.84 | 177.26 | 153,522 | +3.53(+2.03%) |
Nov 03, 2017 | 173.11 | 176.54 | 171.11 | 173.72 | 280,100 | +1.12(+0.65%) |
Nov 02, 2017 | 174.84 | 177.41 | 172.23 | 172.61 | 400,059 | -4.53(-2.56%) |
Nov 01, 2017 | 182.36 | 183.47 | 171.98 | 177.14 | 828,346 | -19.33(-9.84%) |
Oct 31, 2017 | 198.03 | 199.79 | 196.02 | 196.46 | 196,572 | -0.99(-0.50%) |
Oct 30, 2017 | 197.95 | 198.39 | 195.21 | 197.45 | 107,031 | +0.16(+0.08%) |
Oct 27, 2017 | 195.21 | 197.40 | 194.05 | 197.29 | 173,080 | +2.20(+1.13%) |
Oct 26, 2017 | 197.34 | 197.34 | 194.95 | 195.09 | 105,211 | -1.97(-1.00%) |
Oct 25, 2017 | 198.45 | 198.60 | 194.62 | 197.07 | 101,009 | -1.13(-0.57%) |
Oct 24, 2017 | 197.12 | 199.73 | 196.34 | 198.19 | 139,427 | +2.32(+1.19%) |
Oct 23, 2017 | 195.96 | 196.25 | 194.00 | 195.87 | 79,740 | +0.57(+0.29%) |
Oct 20, 2017 | 196.34 | 196.34 | 194.13 | 195.30 | 90,810 | +1.13(+0.58%) |
Oct 19, 2017 | 194.72 | 194.99 | 192.97 | 194.17 | 106,238 | -1.60(-0.82%) |
Oct 18, 2017 | 193.42 | 195.78 | 192.52 | 195.77 | 123,964 | +2.92(+1.52%) |
Oct 17, 2017 | 192.71 | 195.15 | 192.70 | 192.84 | 139,777 | -0.57(-0.30%) |
Oct 16, 2017 | 192.22 | 194.10 | 190.45 | 193.42 | 178,699 | +2.77(+1.45%) |
Oct 13, 2017 | 193.71 | 194.33 | 189.65 | 190.65 | 414,935 | -5.86(-2.98%) |
Oct 12, 2017 | 193.71 | 197.26 | 193.58 | 196.50 | 129,237 | +2.68(+1.38%) |
Oct 11, 2017 | 192.84 | 193.85 | 190.92 | 193.82 | 286,372 | +0.57(+0.30%) |
Oct 10, 2017 | 191.94 | 193.25 | 190.79 | 193.25 | 123,148 | +2.52(+1.32%) |
Oct 09, 2017 | 191.95 | 193.62 | 190.48 | 190.73 | 163,477 | -1.13(-0.59%) |
Oct 06, 2017 | 188.14 | 192.14 | 187.70 | 191.86 | 256,842 | +3.80(+2.02%) |
Oct 05, 2017 | 186.78 | 188.25 | 184.77 | 188.06 | 112,391 | +2.20(+1.18%) |
Oct 04, 2017 | 183.89 | 186.45 | 183.42 | 185.86 | 72,037 | +1.25(+0.68%) |
Oct 03, 2017 | 184.10 | 184.81 | 182.40 | 184.61 | 134,278 | +0.86(+0.47%) |
Oct 02, 2017 | 184.13 | 185.10 | 182.45 | 183.75 | 196,412 | -0.38(-0.21%) |
Sep 29, 2017 | 186.80 | 187.31 | 184.12 | 184.13 | 233,566 | -1.49(-0.80%) |
Sep 28, 2017 | 183.30 | 185.77 | 181.84 | 185.62 | 175,781 | +3.02(+1.65%) |
Sep 27, 2017 | 180.19 | 183.60 | 179.56 | 182.60 | 185,476 | +3.52(+1.97%) |
Sep 26, 2017 | 177.50 | 179.09 | 176.35 | 179.07 | 99,488 | +2.25(+1.27%) |
Sep 25, 2017 | 177.11 | 177.61 | 175.44 | 176.83 | 93,012 | -1.14(-0.64%) |
Sep 22, 2017 | 176.94 | 178.44 | 176.75 | 177.97 | 73,177 | +1.03(+0.58%) |
Sep 21, 2017 | 178.86 | 179.52 | 176.68 | 176.94 | 77,497 | -1.92(-1.07%) |
Sep 20, 2017 | 178.70 | 179.38 | 177.42 | 178.86 | 121,138 | +0.53(+0.30%) |
Sep 19, 2017 | 175.73 | 178.56 | 174.85 | 178.33 | 125,505 | +2.47(+1.41%) |
Sep 18, 2017 | 174.75 | 176.41 | 173.21 | 175.86 | 194,031 | +1.65(+0.94%) |
Sep 15, 2017 | 174.09 | 174.53 | 172.42 | 174.21 | 238,872 | +0.37(+0.21%) |
Sep 14, 2017 | 173.66 | 174.41 | 173.06 | 173.85 | 142,369 | +0.30(+0.17%) |
Sep 13, 2017 | 174.48 | 174.82 | 173.12 | 173.55 | 94,989 | -0.92(-0.53%) |
Sep 12, 2017 | 176.30 | 176.47 | 174.19 | 174.47 | 107,664 | -1.18(-0.67%) |
Sep 11, 2017 | 174.70 | 176.25 | 174.26 | 175.64 | 121,552 | +2.01(+1.16%) |
Sep 08, 2017 | 173.76 | 175.07 | 172.84 | 173.63 | 140,129 | -0.68(-0.39%) |
Sep 07, 2017 | 174.37 | 175.37 | 173.34 | 174.31 | 137,900 | -0.35(-0.20%) |
Sep 06, 2017 | 175.15 | 175.50 | 172.65 | 174.66 | 216,361 | +0.62(+0.36%) |
Sep 05, 2017 | 175.22 | 175.90 | 173.54 | 174.03 | 291,020 | -1.25(-0.71%) |